Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SALIL5)
Societe Generale Effekten (SALIL5) Historical

SALIL5 Societe Generale Effekten

0.0245

-0.0025 (-9.26%)

May 31 2024 - Closed

Delayed by 15 minutes

SALIL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.023	-0.0045	-16.36%	0.0245	0.025	0.0225	1,074,000
May 30 2024	0.0275	0.0015	5.77%	0.024	0.0275	0.024	119,000
May 29 2024	0.026	-0.002	-7.14%	0.024	0.026	0.024	346,500
May 28 2024	0.028	-0.003	-9.68%	0.03	0.0315	0.0275	150,000
May 27 2024	0.031	0.0025	8.77%	0.0295	0.031	0.0295	0
May 24 2024	0.0285	-0.0015	-5.00%	0.0275	0.03	0.027	211,110
May 23 2024	0.03	-0.0055	-15.49%	0.0295	0.0335	0.0275	1,159,550
May 22 2024	0.0355	-0.0075	-17.44%	0.0405	0.0405	0.0345	202,000
May 21 2024	0.043	-0.0045	-9.47%	0.0415	0.0435	0.0405	754,300
May 20 2024	0.0475	-0.0025	-5.00%	0.047	0.0495	0.0425	90,200
May 17 2024	0.05	0.0085	20.48%	0.045	0.0525	0.044	708,191
May 16 2024	0.0415	0.0095	29.69%	0.034	0.0435	0.0325	276,062
May 15 2024	0.032	0.0045	16.36%	0.0295	0.032	0.029	550,000
May 14 2024	0.0275	-0.015	-35.29%	0.0425	0.045	0.025	1,369,799
May 13 2024	0.0425	0.009	26.87%	0.039	0.0435	0.0375	775,600
May 10 2024	0.0335	0.001	3.08%	0.0325	0.034	0.0325	95,001
May 09 2024	0.0325	0.002	6.56%	0.0295	0.0325	0.0295	104,615
May 08 2024	0.0305	-0.001	-3.17%	0.029	0.0315	0.028	405,000
May 07 2024	0.0315	-0.005	-13.70%	0.033	0.033	0.0305	80,000
May 06 2024	0.0365	0.001	2.82%	0.0355	0.038	0.035	115,800
May 03 2024	0.0355	0.004	12.70%	0.035	0.0365	0.0335	797,801
May 02 2024	0.0315	0.006	23.53%	0.03	0.0325	0.029	443,871
Apr 30 2024	0.0255	-0.0025	-8.93%	0.0275	0.028	0.025	330,000
Apr 29 2024	0.028	0.0015	5.66%	0.028	0.0285	0.0265	1
Apr 26 2024	0.0265	0.001	3.92%	0.0295	0.0295	0.0265	0
Apr 25 2024	0.0255	0.0015	6.25%	0.0245	0.0255	0.0235	89,000
Apr 24 2024	0.024	0.002	9.09%	0.0245	0.0245	0.0235	400,000
Apr 23 2024	0.022	0.003	15.79%	0.0205	0.0225	0.0205	199,412
Apr 22 2024	0.019	0.0015	8.57%	0.0195	0.02	0.018	10,215
Apr 19 2024	0.0175	-0.0005	-2.78%	0.016	0.0175	0.016	96,990
Apr 18 2024	0.018	0.00	0.00%	0.018	0.0185	0.0175	0
Apr 17 2024	0.018	-0.0005	-2.70%	0.0175	0.019	0.0175	0
Apr 16 2024	0.0185	-0.0025	-11.90%	0.019	0.019	0.018	15,000
Apr 15 2024	0.021	-0.0025	-10.64%	0.0215	0.0225	0.0205	150,000
Apr 12 2024	0.0235	-0.003	-11.32%	0.0245	0.025	0.0225	161,254
Apr 11 2024	0.0265	0.0005	1.92%	0.028	0.0295	0.0265	65,000
Apr 10 2024	0.026	0.0025	10.64%	0.0275	0.0285	0.0255	9,000
Apr 09 2024	0.0235	0.001	4.44%	0.0225	0.0245	0.022	101,176
Apr 08 2024	0.0225	0.0005	2.27%	0.0225	0.023	0.0215	44,444
Apr 05 2024	0.022	-0.002	-8.33%	0.022	0.0225	0.0215	0
Apr 04 2024	0.024	0.001	4.35%	0.023	0.0245	0.023	0
Apr 03 2024	0.023	-0.0015	-6.12%	0.0225	0.0235	0.022	3,660
Apr 02 2024	0.0245	0.0015	6.52%	0.024	0.0245	0.0235	350,000
Mar 28 2024	0.023	0.001	4.55%	0.023	0.0235	0.0225	100,000
Mar 27 2024	0.022	0.00	0.00%	0.02	0.022	0.02	250,000
Mar 26 2024	0.022	0.00	0.00%	0.023	0.0235	0.0215	140,000
Mar 25 2024	0.022	-0.002	-8.33%	0.022	0.024	0.022	372,333
Mar 22 2024	0.024	-0.0035	-12.73%	0.024	0.025	0.023	60,000
Mar 21 2024	0.0275	0.002	7.84%	0.027	0.028	0.026	9,500
Mar 20 2024	0.0255	0.00	0.00%	0.0245	0.0265	0.0245	9,615
Mar 19 2024	0.0255	-0.0005	-1.92%	0.025	0.0255	0.0245	110,000
Mar 18 2024	0.026	0.00	0.00%	0.026	0.0265	0.0255	0
Mar 15 2024	0.026	0.00	0.00%	0.0245	0.0265	0.0245	180,000
Mar 14 2024	0.026	-0.008	-23.53%	0.028	0.0295	0.026	454,950
Mar 13 2024	0.034	0.003	9.68%	0.031	0.034	0.03	1,055,730
Mar 12 2024	0.031	0.001	3.33%	0.0315	0.032	0.03	535,000
Mar 11 2024	0.03	0.0045	17.65%	0.0275	0.0305	0.027	99,600
Mar 08 2024	0.0255	0.001	4.08%	0.026	0.026	0.025	0
Mar 07 2024	0.0245	-0.0035	-12.50%	0.0235	0.0255	0.0235	10,000
Mar 06 2024	0.028	0.0035	14.29%	0.0265	0.028	0.0265	94,000
Mar 05 2024	0.0245	-0.0005	-2.00%	0.023	0.025	0.0225	120,000
Mar 04 2024	0.025	-0.0055	-18.03%	0.027	0.0285	0.0245	146,000

Societe Generale Effekten

Amundi Stoxx Europe 600 ...

Foreside ETF Composite

Delayed Upgrade Clock